4659 (株)エイジス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,800 | 2,813 | 2,751 | 2,809 | 4,500 | 2,809 |
| 2018-12-27 | 2,725 | 2,900 | 2,717 | 2,835 | 6,300 | 2,835 |
| 2018-12-26 | 2,750 | 2,833 | 2,526 | 2,625 | 5,700 | 2,625 |
| 2018-12-25 | 2,785 | 2,935 | 2,715 | 2,815 | 7,900 | 2,815 |
| 2018-12-21 | 3,005 | 3,060 | 2,901 | 3,010 | 3,200 | 3,010 |
| 2018-12-20 | 3,025 | 3,145 | 2,952 | 3,145 | 10,600 | 3,145 |
| 2018-12-19 | 3,115 | 3,120 | 3,020 | 3,060 | 2,300 | 3,060 |
| 2018-12-18 | 3,260 | 3,265 | 3,105 | 3,105 | 8,500 | 3,105 |
| 2018-12-17 | 3,240 | 3,275 | 3,240 | 3,250 | 2,300 | 3,250 |
| 2018-12-14 | 3,240 | 3,270 | 3,200 | 3,230 | 2,600 | 3,230 |
| 2018-12-13 | 3,265 | 3,330 | 3,240 | 3,240 | 1,300 | 3,240 |
| 2018-12-12 | 3,285 | 3,320 | 3,275 | 3,320 | 700 | 3,320 |
| 2018-12-11 | 3,390 | 3,390 | 3,260 | 3,370 | 1,500 | 3,370 |
| 2018-12-10 | 3,390 | 3,390 | 3,380 | 3,390 | 1,800 | 3,390 |
| 2018-12-07 | 3,295 | 3,390 | 3,295 | 3,390 | 1,500 | 3,390 |
| 2018-12-06 | 3,430 | 3,430 | 3,250 | 3,300 | 3,400 | 3,300 |
| 2018-12-05 | 3,440 | 3,440 | 3,345 | 3,430 | 13,700 | 3,430 |
| 2018-12-04 | 3,465 | 3,470 | 3,425 | 3,450 | 4,200 | 3,450 |
| 2018-12-03 | 3,440 | 3,460 | 3,425 | 3,460 | 4,500 | 3,460 |
| 2018-11-30 | 3,430 | 3,470 | 3,425 | 3,440 | 1,800 | 3,440 |
| 2018-11-29 | 3,465 | 3,475 | 3,420 | 3,425 | 1,200 | 3,425 |
| 2018-11-28 | 3,470 | 3,470 | 3,405 | 3,445 | 3,700 | 3,445 |
| 2018-11-27 | 3,425 | 3,425 | 3,385 | 3,415 | 1,200 | 3,415 |
| 2018-11-26 | 3,340 | 3,465 | 3,340 | 3,425 | 7,400 | 3,425 |
| 2018-11-22 | 3,265 | 3,270 | 3,160 | 3,205 | 3,900 | 3,205 |
| 2018-11-21 | 3,220 | 3,255 | 3,220 | 3,255 | 1,200 | 3,255 |
| 2018-11-20 | 3,215 | 3,290 | 3,155 | 3,290 | 4,700 | 3,290 |
| 2018-11-19 | 3,305 | 3,360 | 3,305 | 3,355 | 1,000 | 3,355 |
| 2018-11-16 | 3,420 | 3,420 | 3,315 | 3,315 | 1,300 | 3,315 |
| 2018-11-15 | 3,360 | 3,370 | 3,355 | 3,365 | 2,700 | 3,365 |
| 2018-11-14 | 3,370 | 3,370 | 3,285 | 3,360 | 2,500 | 3,360 |
| 2018-11-13 | 3,300 | 3,375 | 3,260 | 3,375 | 4,700 | 3,375 |
| 2018-11-12 | 3,410 | 3,415 | 3,390 | 3,410 | 1,900 | 3,410 |
| 2018-11-09 | 3,400 | 3,430 | 3,400 | 3,410 | 2,300 | 3,410 |
| 2018-11-08 | 3,490 | 3,495 | 3,410 | 3,410 | 600 | 3,410 |
| 2018-11-07 | 3,520 | 3,520 | 3,420 | 3,420 | 1,700 | 3,420 |
| 2018-11-06 | 3,455 | 3,505 | 3,455 | 3,455 | 2,900 | 3,455 |
| 2018-11-05 | 3,540 | 3,540 | 3,495 | 3,520 | 1,500 | 3,520 |
| 2018-11-02 | 3,600 | 3,640 | 3,535 | 3,560 | 1,500 | 3,560 |
| 2018-11-01 | 3,650 | 3,675 | 3,580 | 3,645 | 1,900 | 3,645 |
| 2018-10-31 | 3,530 | 3,640 | 3,530 | 3,580 | 1,900 | 3,580 |
| 2018-10-30 | 3,530 | 3,605 | 3,450 | 3,530 | 2,700 | 3,530 |
| 2018-10-29 | 3,495 | 3,610 | 3,430 | 3,600 | 2,700 | 3,600 |
| 2018-10-26 | 3,600 | 3,640 | 3,500 | 3,520 | 3,500 | 3,520 |
| 2018-10-25 | 3,505 | 3,640 | 3,505 | 3,640 | 900 | 3,640 |
| 2018-10-24 | 3,705 | 3,705 | 3,565 | 3,590 | 800 | 3,590 |
| 2018-10-23 | 3,620 | 3,635 | 3,550 | 3,550 | 4,200 | 3,550 |
| 2018-10-22 | 3,655 | 3,655 | 3,585 | 3,625 | 1,900 | 3,625 |
| 2018-10-19 | 3,520 | 3,580 | 3,490 | 3,520 | 2,400 | 3,520 |
| 2018-10-18 | 3,425 | 3,555 | 3,425 | 3,485 | 2,300 | 3,485 |
| 2018-10-17 | 3,770 | 3,810 | 3,400 | 3,430 | 15,200 | 3,430 |
| 2018-10-16 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 3,700 |
| 2018-10-15 | 3,750 | 3,795 | 3,675 | 3,700 | 3,800 | 3,700 |
| 2018-10-12 | 3,660 | 3,750 | 3,590 | 3,750 | 5,000 | 3,750 |
| 2018-10-11 | 3,580 | 3,700 | 3,565 | 3,595 | 3,900 | 3,595 |
| 2018-10-10 | 3,750 | 3,770 | 3,700 | 3,700 | 2,800 | 3,700 |
| 2018-10-09 | 3,800 | 3,820 | 3,755 | 3,770 | 9,800 | 3,770 |
| 2018-10-05 | 3,800 | 3,825 | 3,755 | 3,825 | 3,000 | 3,825 |
| 2018-10-04 | 3,835 | 3,835 | 3,700 | 3,805 | 4,600 | 3,805 |
| 2018-10-03 | 3,750 | 3,775 | 3,700 | 3,700 | 3,500 | 3,700 |
| 2018-10-02 | 3,795 | 3,805 | 3,750 | 3,760 | 4,300 | 3,760 |
| 2018-10-01 | 3,660 | 3,880 | 3,660 | 3,770 | 7,900 | 3,770 |
| 2018-09-28 | 3,585 | 3,590 | 3,515 | 3,520 | 1,100 | 3,520 |
| 2018-09-27 | 3,595 | 3,600 | 3,530 | 3,590 | 800 | 3,590 |
| 2018-09-26 | 3,550 | 3,555 | 3,540 | 3,540 | 2,400 | 3,540 |
| 2018-09-25 | 3,595 | 3,620 | 3,515 | 3,550 | 4,800 | 3,550 |
| 2018-09-21 | 3,460 | 3,470 | 3,450 | 3,455 | 2,400 | 3,455 |
| 2018-09-20 | 3,415 | 3,490 | 3,415 | 3,460 | 1,500 | 3,460 |
| 2018-09-19 | 3,500 | 3,530 | 3,420 | 3,420 | 4,400 | 3,420 |
| 2018-09-18 | 3,430 | 3,655 | 3,430 | 3,500 | 10,100 | 3,500 |
| 2018-09-14 | 3,345 | 3,405 | 3,320 | 3,405 | 1,400 | 3,405 |
| 2018-09-13 | 3,285 | 3,335 | 3,285 | 3,325 | 2,200 | 3,325 |
| 2018-09-12 | 3,290 | 3,295 | 3,290 | 3,290 | 800 | 3,290 |
| 2018-09-11 | 3,300 | 3,300 | 3,290 | 3,290 | 1,600 | 3,290 |
| 2018-09-10 | 3,300 | 3,310 | 3,290 | 3,290 | 1,600 | 3,290 |
| 2018-09-07 | 3,330 | 3,350 | 3,310 | 3,310 | 2,000 | 3,310 |
| 2018-09-06 | 3,440 | 3,465 | 3,350 | 3,360 | 1,800 | 3,360 |
| 2018-09-05 | 3,380 | 3,400 | 3,360 | 3,370 | 1,200 | 3,370 |
| 2018-09-04 | 3,415 | 3,415 | 3,350 | 3,380 | 2,200 | 3,380 |
| 2018-09-03 | 3,515 | 3,550 | 3,405 | 3,430 | 3,100 | 3,430 |
| 2018-08-31 | 3,610 | 3,610 | 3,585 | 3,585 | 1,500 | 3,585 |
| 2018-08-30 | 3,610 | 3,610 | 3,600 | 3,600 | 3,700 | 3,600 |
| 2018-08-29 | 3,630 | 3,650 | 3,600 | 3,610 | 2,800 | 3,610 |
| 2018-08-28 | 3,545 | 3,600 | 3,525 | 3,600 | 2,300 | 3,600 |
| 2018-08-27 | 3,500 | 3,545 | 3,465 | 3,530 | 3,600 | 3,530 |
| 2018-08-24 | 3,525 | 3,525 | 3,500 | 3,500 | 3,100 | 3,500 |
| 2018-08-23 | 3,455 | 3,500 | 3,380 | 3,500 | 3,500 | 3,500 |
| 2018-08-22 | 3,435 | 3,495 | 3,430 | 3,480 | 2,300 | 3,480 |
| 2018-08-21 | 3,500 | 3,510 | 3,455 | 3,455 | 1,800 | 3,455 |
| 2018-08-20 | 3,500 | 3,520 | 3,435 | 3,520 | 4,600 | 3,520 |
| 2018-08-17 | 3,485 | 3,535 | 3,420 | 3,500 | 2,400 | 3,500 |
| 2018-08-16 | 3,395 | 3,445 | 3,395 | 3,400 | 1,300 | 3,400 |
| 2018-08-15 | 3,350 | 3,430 | 3,350 | 3,395 | 3,200 | 3,395 |
| 2018-08-14 | 3,315 | 3,330 | 3,270 | 3,330 | 1,400 | 3,330 |
| 2018-08-13 | 3,360 | 3,360 | 3,270 | 3,330 | 2,200 | 3,330 |
| 2018-08-10 | 3,360 | 3,370 | 3,360 | 3,365 | 500 | 3,365 |
| 2018-08-09 | 3,575 | 3,575 | 3,350 | 3,350 | 3,300 | 3,350 |
| 2018-08-08 | 3,475 | 3,535 | 3,475 | 3,520 | 700 | 3,520 |
| 2018-08-07 | 3,730 | 3,730 | 3,475 | 3,475 | 4,900 | 3,475 |
| 2018-08-06 | 3,845 | 3,845 | 3,760 | 3,760 | 1,800 | 3,760 |
| 2018-08-03 | 3,785 | 3,850 | 3,705 | 3,845 | 10,200 | 3,845 |
| 2018-08-02 | 3,600 | 3,775 | 3,600 | 3,760 | 6,800 | 3,760 |
| 2018-08-01 | 3,595 | 3,645 | 3,535 | 3,630 | 4,000 | 3,630 |
| 2018-07-31 | 3,420 | 3,530 | 3,420 | 3,475 | 2,700 | 3,475 |
| 2018-07-30 | 3,465 | 3,465 | 3,395 | 3,420 | 1,600 | 3,420 |
| 2018-07-27 | 3,420 | 3,425 | 3,365 | 3,425 | 800 | 3,425 |
| 2018-07-26 | 3,480 | 3,485 | 3,350 | 3,350 | 2,800 | 3,350 |
| 2018-07-25 | 3,410 | 3,485 | 3,375 | 3,480 | 1,500 | 3,480 |
| 2018-07-24 | 3,480 | 3,480 | 3,340 | 3,410 | 2,900 | 3,410 |
| 2018-07-23 | 3,400 | 3,405 | 3,300 | 3,400 | 1,900 | 3,400 |
| 2018-07-20 | 3,505 | 3,505 | 3,445 | 3,445 | 600 | 3,445 |
| 2018-07-19 | 3,550 | 3,550 | 3,505 | 3,505 | 900 | 3,505 |
| 2018-07-18 | 3,475 | 3,595 | 3,475 | 3,500 | 1,500 | 3,500 |
| 2018-07-17 | 3,370 | 3,460 | 3,370 | 3,430 | 1,400 | 3,430 |
| 2018-07-13 | 3,410 | 3,410 | 3,360 | 3,370 | 900 | 3,370 |
| 2018-07-12 | 3,320 | 3,410 | 3,310 | 3,410 | 500 | 3,410 |
| 2018-07-11 | 3,380 | 3,380 | 3,380 | 3,380 | 300 | 3,380 |
| 2018-07-10 | 3,460 | 3,465 | 3,400 | 3,425 | 2,300 | 3,425 |
| 2018-07-09 | 3,340 | 3,460 | 3,310 | 3,460 | 1,500 | 3,460 |
| 2018-07-06 | 3,365 | 3,365 | 3,260 | 3,305 | 4,300 | 3,305 |
| 2018-07-05 | 3,335 | 3,495 | 3,300 | 3,365 | 4,200 | 3,365 |
| 2018-07-04 | 3,535 | 3,610 | 3,320 | 3,320 | 5,400 | 3,320 |
| 2018-07-03 | 3,660 | 3,660 | 3,515 | 3,535 | 4,800 | 3,535 |
| 2018-07-02 | 3,775 | 3,790 | 3,660 | 3,660 | 2,600 | 3,660 |
| 2018-06-29 | 3,590 | 3,740 | 3,455 | 3,740 | 6,200 | 3,740 |
| 2018-06-28 | 3,500 | 3,600 | 3,400 | 3,590 | 4,300 | 3,590 |
| 2018-06-27 | 3,600 | 3,670 | 3,535 | 3,540 | 1,500 | 3,540 |
| 2018-06-26 | 3,595 | 3,645 | 3,595 | 3,600 | 800 | 3,600 |
| 2018-06-25 | 3,600 | 3,735 | 3,600 | 3,605 | 2,400 | 3,605 |
| 2018-06-22 | 3,740 | 3,780 | 3,615 | 3,700 | 4,300 | 3,700 |
| 2018-06-21 | 3,835 | 3,850 | 3,735 | 3,840 | 2,500 | 3,840 |
| 2018-06-20 | 3,580 | 3,900 | 3,580 | 3,830 | 3,500 | 3,830 |
| 2018-06-19 | 3,730 | 3,730 | 3,520 | 3,580 | 9,300 | 3,580 |
| 2018-06-18 | 3,850 | 3,850 | 3,710 | 3,780 | 4,100 | 3,780 |
| 2018-06-15 | 3,880 | 3,905 | 3,860 | 3,860 | 1,400 | 3,860 |
| 2018-06-14 | 4,000 | 4,000 | 3,880 | 3,880 | 3,800 | 3,880 |
| 2018-06-13 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 2018-06-12 | 3,935 | 4,030 | 3,935 | 3,940 | 3,300 | 3,940 |
| 2018-06-11 | 3,945 | 4,000 | 3,915 | 3,985 | 1,300 | 3,985 |
| 2018-06-08 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2018-06-07 | 3,975 | 4,010 | 3,935 | 4,010 | 2,100 | 4,010 |
| 2018-06-06 | 3,970 | 4,040 | 3,880 | 3,960 | 8,300 | 3,960 |
| 2018-06-05 | 4,050 | 4,080 | 3,970 | 4,000 | 8,000 | 4,000 |
| 2018-06-04 | 4,010 | 4,060 | 3,905 | 4,060 | 5,600 | 4,060 |
| 2018-06-01 | 4,015 | 4,015 | 3,855 | 4,000 | 4,600 | 4,000 |
| 2018-05-31 | 3,840 | 4,025 | 3,815 | 4,000 | 7,400 | 4,000 |
| 2018-05-30 | 3,730 | 3,795 | 3,695 | 3,795 | 4,500 | 3,795 |
| 2018-05-29 | 3,830 | 3,880 | 3,785 | 3,800 | 1,700 | 3,800 |
| 2018-05-28 | 3,805 | 3,820 | 3,770 | 3,820 | 1,500 | 3,820 |
| 2018-05-25 | 3,845 | 3,845 | 3,690 | 3,790 | 2,400 | 3,790 |
| 2018-05-24 | 3,830 | 3,830 | 3,795 | 3,795 | 900 | 3,795 |
| 2018-05-23 | 3,845 | 3,900 | 3,755 | 3,900 | 5,900 | 3,900 |
| 2018-05-22 | 4,000 | 4,000 | 3,850 | 3,880 | 5,400 | 3,880 |
| 2018-05-21 | 4,000 | 4,020 | 3,950 | 3,995 | 9,100 | 3,995 |
| 2018-05-18 | 3,780 | 3,850 | 3,780 | 3,850 | 5,800 | 3,850 |
| 2018-05-17 | 3,800 | 3,900 | 3,760 | 3,800 | 30,500 | 3,800 |
| 2018-05-16 | 3,470 | 3,685 | 3,470 | 3,680 | 41,500 | 3,680 |
| 2018-05-15 | 3,410 | 3,440 | 3,315 | 3,440 | 31,300 | 3,440 |
| 2018-05-14 | 3,150 | 3,200 | 3,055 | 3,200 | 7,000 | 3,200 |
| 2018-05-11 | 3,070 | 3,125 | 3,070 | 3,125 | 500 | 3,125 |
| 2018-05-10 | 3,075 | 3,125 | 3,050 | 3,100 | 3,200 | 3,100 |
| 2018-05-09 | 3,045 | 3,100 | 3,005 | 3,025 | 7,100 | 3,025 |
| 2018-05-08 | 3,005 | 3,050 | 2,980 | 3,045 | 5,300 | 3,045 |
| 2018-05-07 | 3,030 | 3,035 | 3,005 | 3,030 | 1,300 | 3,030 |
| 2018-05-02 | 3,050 | 3,050 | 3,000 | 3,030 | 3,000 | 3,030 |
| 2018-05-01 | 3,095 | 3,130 | 3,065 | 3,065 | 2,800 | 3,065 |
| 2018-04-27 | 3,150 | 3,195 | 3,080 | 3,135 | 5,400 | 3,135 |
| 2018-04-26 | 3,165 | 3,165 | 3,070 | 3,070 | 1,000 | 3,070 |
| 2018-04-25 | 3,180 | 3,180 | 3,070 | 3,095 | 1,400 | 3,095 |
| 2018-04-24 | 3,130 | 3,155 | 3,105 | 3,110 | 3,400 | 3,110 |
| 2018-04-23 | 3,105 | 3,150 | 3,105 | 3,150 | 3,600 | 3,150 |
| 2018-04-20 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2018-04-19 | 3,110 | 3,115 | 3,065 | 3,100 | 2,300 | 3,100 |
| 2018-04-18 | 3,065 | 3,110 | 3,065 | 3,110 | 600 | 3,110 |
| 2018-04-17 | 3,140 | 3,150 | 3,065 | 3,110 | 4,300 | 3,110 |
| 2018-04-16 | 3,140 | 3,150 | 3,140 | 3,150 | 2,800 | 3,150 |
| 2018-04-13 | 3,125 | 3,155 | 3,080 | 3,140 | 5,700 | 3,140 |
| 2018-04-12 | 3,150 | 3,160 | 3,080 | 3,155 | 2,700 | 3,155 |
| 2018-04-11 | 3,180 | 3,180 | 3,110 | 3,110 | 2,100 | 3,110 |
| 2018-04-10 | 3,150 | 3,170 | 3,100 | 3,160 | 5,400 | 3,160 |
| 2018-04-09 | 3,100 | 3,150 | 3,070 | 3,120 | 7,100 | 3,120 |
| 2018-04-06 | 3,010 | 3,105 | 3,010 | 3,105 | 3,000 | 3,105 |
| 2018-04-05 | 2,991 | 3,040 | 2,971 | 3,015 | 3,000 | 3,015 |
| 2018-04-04 | 3,010 | 3,035 | 2,981 | 3,010 | 1,500 | 3,010 |
| 2018-04-03 | 3,000 | 3,010 | 3,000 | 3,010 | 1,100 | 3,010 |
| 2018-03-30 | 3,060 | 3,075 | 2,962 | 2,996 | 7,800 | 2,996 |
| 2018-03-29 | 3,060 | 3,075 | 2,963 | 3,030 | 8,500 | 3,030 |
| 2018-03-28 | 3,070 | 3,100 | 3,060 | 3,060 | 1,000 | 3,060 |
| 2018-03-27 | 3,010 | 3,135 | 3,000 | 3,100 | 4,200 | 3,100 |
| 2018-03-26 | 3,080 | 3,100 | 3,020 | 3,045 | 1,300 | 3,045 |
| 2018-03-23 | 3,080 | 3,100 | 3,045 | 3,045 | 1,900 | 3,045 |
| 2018-03-22 | 3,185 | 3,195 | 3,120 | 3,120 | 5,700 | 3,120 |
| 2018-03-20 | 3,095 | 3,200 | 3,045 | 3,190 | 14,900 | 3,190 |
| 2018-03-19 | 3,200 | 3,200 | 3,115 | 3,130 | 19,000 | 3,130 |
| 2018-03-16 | 3,190 | 3,200 | 3,160 | 3,200 | 1,800 | 3,200 |
| 2018-03-15 | 3,220 | 3,225 | 3,170 | 3,185 | 5,100 | 3,185 |
| 2018-03-14 | 3,190 | 3,235 | 3,190 | 3,220 | 2,600 | 3,220 |
| 2018-03-13 | 3,200 | 3,210 | 3,180 | 3,210 | 2,700 | 3,210 |
| 2018-03-12 | 3,225 | 3,250 | 3,175 | 3,210 | 5,700 | 3,210 |
| 2018-03-09 | 3,190 | 3,250 | 3,150 | 3,205 | 7,800 | 3,205 |
| 2018-03-08 | 3,220 | 3,220 | 3,100 | 3,120 | 14,500 | 3,120 |
| 2018-03-07 | 3,200 | 3,225 | 3,195 | 3,200 | 12,500 | 3,200 |
| 2018-03-06 | 3,170 | 3,235 | 3,165 | 3,195 | 9,600 | 3,195 |
| 2018-03-05 | 3,090 | 3,165 | 3,090 | 3,130 | 6,300 | 3,130 |
| 2018-03-02 | 3,120 | 3,120 | 3,050 | 3,090 | 12,400 | 3,090 |
| 2018-03-01 | 3,175 | 3,220 | 3,105 | 3,120 | 9,900 | 3,120 |
| 2018-02-28 | 3,225 | 3,245 | 3,220 | 3,245 | 2,300 | 3,245 |
| 2018-02-27 | 3,250 | 3,255 | 3,150 | 3,225 | 10,200 | 3,225 |
| 2018-02-26 | 3,215 | 3,250 | 3,205 | 3,245 | 3,500 | 3,245 |
| 2018-02-23 | 3,230 | 3,230 | 3,150 | 3,215 | 4,600 | 3,215 |
| 2018-02-22 | 3,245 | 3,250 | 3,200 | 3,200 | 1,300 | 3,200 |
| 2018-02-21 | 3,210 | 3,240 | 3,175 | 3,225 | 3,600 | 3,225 |
| 2018-02-20 | 3,250 | 3,250 | 3,190 | 3,205 | 3,400 | 3,205 |
| 2018-02-19 | 3,200 | 3,260 | 3,200 | 3,235 | 4,800 | 3,235 |
| 2018-02-16 | 3,240 | 3,240 | 3,170 | 3,200 | 5,600 | 3,200 |
| 2018-02-15 | 3,205 | 3,265 | 3,135 | 3,220 | 8,900 | 3,220 |
| 2018-02-14 | 3,190 | 3,220 | 3,090 | 3,195 | 8,900 | 3,195 |
| 2018-02-13 | 3,360 | 3,360 | 3,170 | 3,195 | 4,400 | 3,195 |
| 2018-02-09 | 3,045 | 3,205 | 3,045 | 3,150 | 6,200 | 3,150 |
| 2018-02-08 | 3,255 | 3,255 | 3,145 | 3,200 | 5,200 | 3,200 |
| 2018-02-07 | 3,225 | 3,320 | 3,180 | 3,255 | 8,900 | 3,255 |
| 2018-02-06 | 3,245 | 3,360 | 3,110 | 3,210 | 29,300 | 3,210 |
| 2018-02-05 | 3,385 | 3,450 | 3,150 | 3,385 | 15,800 | 3,385 |
| 2018-02-02 | 3,310 | 3,450 | 3,285 | 3,415 | 30,900 | 3,415 |
| 2018-02-01 | 3,200 | 3,275 | 3,100 | 3,270 | 65,300 | 3,270 |
| 2018-01-31 | 3,025 | 3,200 | 3,015 | 3,075 | 15,900 | 3,075 |
| 2018-01-30 | 3,025 | 3,055 | 2,980 | 3,040 | 6,700 | 3,040 |
| 2018-01-29 | 3,060 | 3,070 | 3,040 | 3,040 | 3,000 | 3,040 |
| 2018-01-26 | 3,045 | 3,065 | 3,030 | 3,065 | 3,400 | 3,065 |
| 2018-01-25 | 3,005 | 3,050 | 3,005 | 3,045 | 1,700 | 3,045 |
| 2018-01-24 | 3,030 | 3,060 | 3,000 | 3,030 | 5,600 | 3,030 |
| 2018-01-23 | 3,065 | 3,065 | 3,000 | 3,060 | 3,500 | 3,060 |
| 2018-01-22 | 3,070 | 3,070 | 2,983 | 3,070 | 2,900 | 3,070 |
| 2018-01-19 | 3,035 | 3,080 | 3,000 | 3,070 | 6,100 | 3,070 |
| 2018-01-18 | 3,070 | 3,070 | 3,025 | 3,025 | 1,300 | 3,025 |
| 2018-01-17 | 3,050 | 3,090 | 3,000 | 3,070 | 8,200 | 3,070 |
| 2018-01-16 | 3,010 | 3,095 | 3,005 | 3,070 | 17,800 | 3,070 |
| 2018-01-15 | 3,015 | 3,020 | 2,965 | 2,975 | 3,300 | 2,975 |
| 2018-01-12 | 2,953 | 3,020 | 2,951 | 3,015 | 15,600 | 3,015 |
| 2018-01-11 | 2,950 | 2,980 | 2,906 | 2,952 | 4,200 | 2,952 |
| 2018-01-10 | 3,030 | 3,030 | 2,980 | 2,980 | 900 | 2,980 |
| 2018-01-09 | 3,035 | 3,035 | 2,981 | 3,030 | 8,700 | 3,030 |
| 2018-01-05 | 2,984 | 3,045 | 2,966 | 3,035 | 16,900 | 3,035 |
| 2018-01-04 | 2,949 | 3,000 | 2,927 | 2,984 | 17,200 | 2,984 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
